Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $33.76 | $34.26 | 179,563 | — | — |
| 2006-12-28 | $34.12 | $34.63 | 161,441 | — | — |
| 2006-12-27 | $34.49 | $35.01 | 173,264 | — | — |
| 2006-12-26 | $34.41 | $34.92 | 115,804 | — | — |
| 2006-12-22 | $34.66 | $35.18 | 127,296 | — | — |
| 2006-12-21 | $34.88 | $35.40 | 170,170 | — | — |
| 2006-12-20 | $35.11 | $35.64 | 311,389 | — | — |
| 2006-12-19 | $34.90 | $35.42 | 271,167 | — | — |
| 2006-12-18 | $35.02 | $35.55 | 317,356 | — | — |
| 2006-12-15 | $35.49 | $36.03 | 310,395 | — | — |
| 2006-12-14 | $36.35 | $36.90 | 120,998 | — | — |
| 2006-12-13 | $36.01 | $36.55 | 141,330 | — | — |
| 2006-12-12 | $36.33 | $36.88 | 142,214 | — | — |
| 2006-12-11 | $36.82 | $37.38 | 174,480 | — | — |
| 2006-12-08 | $36.65 | $37.20 | 183,651 | — | — |
| 2006-12-07 | $37.10 | $37.66 | 488,300 | — | — |
| 2006-12-06 | $37.08 | $37.63 | 350,838 | — | — |
| 2006-12-05 | $36.56 | $37.11 | 419,790 | — | — |
| 2006-12-04 | $36.34 | $36.89 | 596,479 | — | — |
| 2006-12-01 | $35.11 | $35.64 | 314,483 | — | — |
| 2006-11-30 | $34.68 | $35.20 | 225,420 | — | — |
| 2006-11-29 | $34.62 | $35.14 | 179,121 | — | — |
| 2006-11-28 | $34.39 | $34.91 | 290,947 | — | — |
| 2006-11-27 | $34.24 | $34.75 | 332,384 | — | — |
| 2006-11-24 | $35.01 | $35.54 | 109,285 | — | — |
| 2006-11-22 | $35.38 | $35.92 | 285,201 | — | — |
| 2006-11-21 | $34.81 | $35.33 | 1,017,042 | — | — |
| 2006-11-20 | $33.35 | $33.85 | 291,831 | — | — |
| 2006-11-17 | $33.07 | $33.56 | 484,322 | — | — |
| 2006-11-16 | $33.38 | $33.89 | 380,894 | — | — |
| 2006-11-15 | $33.86 | $34.37 | 264,537 | — | — |
| 2006-11-14 | $33.86 | $34.36 | 333,710 | — | — |
| 2006-11-13 | $33.13 | $33.63 | 233,487 | — | — |
| 2006-11-10 | $33.13 | $33.63 | 183,430 | — | — |
| 2006-11-09 | $32.59 | $33.08 | 192,602 | — | — |
| 2006-11-08 | $33.05 | $33.55 | 280,670 | — | — |
| 2006-11-07 | $32.83 | $33.33 | 258,128 | — | — |
| 2006-11-06 | $32.64 | $33.13 | 230,945 | — | — |
| 2006-11-03 | $32.43 | $32.91 | 283,654 | — | — |
| 2006-11-02 | $32.69 | $33.18 | 263,322 | — | — |
| 2006-11-01 | $32.84 | $33.33 | 337,357 | — | — |
| 2006-10-31 | $34.00 | $34.51 | 273,488 | — | — |
| 2006-10-30 | $34.81 | $35.34 | 194,370 | — | — |
| 2006-10-27 | $34.55 | $35.07 | 378,021 | — | — |
| 2006-10-26 | $34.90 | $35.42 | 279,565 | — | — |
| 2006-10-25 | $34.24 | $34.75 | 346,970 | — | — |
| 2006-10-24 | $34.52 | $35.03 | 356,473 | — | — |
| 2006-10-23 | $34.33 | $34.84 | 169,286 | — | — |
| 2006-10-20 | $33.95 | $34.46 | 214,812 | — | — |
| 2006-10-19 | $33.76 | $34.26 | 244,758 | — | — |
| 2006-10-18 | $33.80 | $34.31 | 238,349 | — | — |
| 2006-10-17 | $33.49 | $34.00 | 333,931 | — | — |
| 2006-10-16 | $34.01 | $34.52 | 255,587 | — | — |
| 2006-10-13 | $33.47 | $33.97 | 477,581 | — | — |
| 2006-10-12 | $33.38 | $33.89 | 434,044 | — | — |
| 2006-10-11 | $31.95 | $32.43 | 227,188 | — | — |
| 2006-10-10 | $32.31 | $32.79 | 371,943 | — | — |
| 2006-10-09 | $32.13 | $32.61 | 485,869 | — | — |
| 2006-10-06 | $32.36 | $32.85 | 440,785 | — | — |
| 2006-10-05 | $32.44 | $32.93 | 376,253 | — | — |
| 2006-10-04 | $32.50 | $32.99 | 503,991 | — | — |
| 2006-10-03 | $31.54 | $32.01 | 450,730 | — | — |
| 2006-10-02 | $31.13 | $31.60 | 288,626 | — | — |
| 2006-09-29 | $31.19 | $31.66 | 469,736 | — | — |
| 2006-09-28 | $31.69 | $32.17 | 355,368 | — | — |
| 2006-09-27 | $31.66 | $32.13 | 880,906 | — | — |
| 2006-09-26 | $31.19 | $31.66 | 532,610 | — | — |
| 2006-09-25 | $31.30 | $31.77 | 1,147,653 | — | — |
| 2006-09-22 | $31.00 | $31.47 | 1,424,235 | — | — |
| 2006-09-21 | $28.68 | $29.11 | 894,387 | — | — |
| 2006-09-20 | $27.98 | $28.40 | 604,546 | — | — |
| 2006-09-19 | $27.33 | $27.74 | 545,318 | — | — |
| 2006-09-18 | $27.42 | $27.83 | 341,224 | — | — |
| 2006-09-15 | $27.92 | $28.34 | 547,307 | — | — |
| 2006-09-14 | $27.67 | $28.08 | 385,977 | — | — |
| 2006-09-13 | $27.61 | $28.03 | 377,689 | — | — |
| 2006-09-12 | $27.30 | $27.71 | 583,882 | — | — |
| 2006-09-11 | $26.00 | $26.39 | 533,052 | — | — |
| 2006-09-08 | $24.84 | $25.21 | 395,922 | — | — |
| 2006-09-07 | $24.52 | $24.89 | 505,096 | — | — |
| 2006-09-06 | $24.89 | $25.26 | 306,527 | — | — |
| 2006-09-05 | $25.69 | $26.08 | 450,619 | — | — |
| 2006-09-01 | $24.75 | $25.12 | 296,361 | — | — |
| 2006-08-31 | $24.87 | $25.24 | 290,726 | — | — |
| 2006-08-30 | $24.82 | $25.20 | 463,106 | — | — |
| 2006-08-29 | $24.34 | $24.71 | 557,694 | — | — |
| 2006-08-28 | $24.56 | $24.93 | 548,964 | — | — |
| 2006-08-25 | $24.90 | $25.28 | 518,908 | — | — |
| 2006-08-24 | $25.61 | $26.00 | 1,334,398 | — | — |
| 2006-08-23 | $24.52 | $24.89 | 344,539 | — | — |
| 2006-08-22 | $25.25 | $25.63 | 300,671 | — | — |
| 2006-08-21 | $25.43 | $25.81 | 312,052 | — | — |
| 2006-08-18 | $26.19 | $26.58 | 284,096 | — | — |
| 2006-08-17 | $26.56 | $26.96 | 393,270 | — | — |
| 2006-08-16 | $26.12 | $26.51 | 125,970 | — | — |
| 2006-08-15 | $25.79 | $26.18 | 185,640 | — | — |
| 2006-08-14 | $25.44 | $25.82 | 322,771 | — | — |
| 2006-08-11 | $25.16 | $25.54 | 361,998 | — | — |
| 2006-08-10 | $24.86 | $25.23 | 337,025 | — | — |
| 2006-08-09 | $24.90 | $25.28 | 299,455 | — | — |
| 2006-08-08 | $25.05 | $25.43 | 440,895 | — | — |
| 2006-08-07 | $25.70 | $26.09 | 237,354 | — | — |
| 2006-08-04 | $25.87 | $26.26 | 550,401 | — | — |
| 2006-08-03 | $25.88 | $26.27 | 455,039 | — | — |
| 2006-08-02 | $25.00 | $25.37 | 555,484 | — | — |
| 2006-08-01 | $24.57 | $24.94 | 530,621 | — | — |
| 2006-07-31 | $24.50 | $24.87 | 949,416 | — | — |
| 2006-07-28 | $23.76 | $24.11 | 1,808,333 | — | — |
| 2006-07-27 | $25.20 | $25.58 | 208,845 | — | — |
| 2006-07-26 | $25.70 | $26.09 | 280,781 | — | — |
| 2006-07-25 | $26.41 | $26.80 | 238,459 | — | — |
| 2006-07-24 | $26.06 | $26.45 | 409,845 | — | — |
| 2006-07-21 | $25.70 | $26.09 | 336,252 | — | — |
| 2006-07-20 | $26.29 | $26.68 | 421,005 | — | — |
| 2006-07-19 | $27.13 | $27.54 | 338,793 | — | — |
| 2006-07-18 | $26.32 | $26.71 | 347,191 | — | — |
| 2006-07-17 | $26.43 | $26.82 | 313,599 | — | — |
| 2006-07-14 | $26.84 | $27.24 | 228,072 | — | — |
| 2006-07-13 | $27.40 | $27.81 | 529,737 | — | — |
| 2006-07-12 | $27.64 | $28.05 | 405,867 | — | — |
| 2006-07-11 | $28.87 | $29.30 | 341,114 | — | — |
| 2006-07-10 | $29.18 | $29.61 | 373,822 | — | — |
| 2006-07-07 | $29.23 | $29.67 | 211,829 | — | — |
| 2006-07-06 | $29.68 | $30.13 | 243,763 | — | — |
| 2006-07-05 | $30.08 | $30.53 | 253,266 | — | — |
| 2006-07-03 | $30.77 | $31.23 | 111,937 | — | — |
| 2006-06-30 | $30.65 | $31.11 | 532,389 | — | — |
| 2006-06-29 | $30.87 | $31.33 | 346,639 | — | — |
| 2006-06-28 | $29.32 | $29.76 | 288,074 | — | — |
| 2006-06-27 | $29.74 | $30.18 | 155,032 | — | — |
| 2006-06-26 | $30.30 | $30.75 | 155,584 | — | — |
| 2006-06-23 | $30.44 | $30.90 | 118,898 | — | — |
| 2006-06-22 | $30.52 | $30.97 | 175,032 | — | — |
| 2006-06-21 | $30.77 | $31.23 | 296,472 | — | — |
| 2006-06-20 | $30.95 | $31.41 | 242,437 | — | — |
| 2006-06-19 | $30.86 | $31.32 | 243,432 | — | — |
| 2006-06-16 | $32.17 | $32.65 | 458,907 | — | — |
| 2006-06-15 | $32.35 | $32.84 | 234,813 | — | — |
| 2006-06-14 | $31.48 | $31.96 | 169,949 | — | — |
| 2006-06-13 | $31.51 | $31.98 | 362,993 | — | — |
| 2006-06-12 | $31.57 | $32.04 | 245,421 | — | — |
| 2006-06-09 | $32.19 | $32.67 | 296,030 | — | — |
| 2006-06-08 | $32.83 | $33.33 | 507,085 | — | — |
| 2006-06-07 | $33.21 | $33.71 | 601,341 | — | — |
| 2006-06-06 | $32.95 | $33.44 | 562,335 | — | — |
| 2006-06-05 | $33.47 | $33.97 | 591,507 | — | — |
| 2006-06-02 | $33.36 | $33.86 | 634,823 | — | — |
| 2006-06-01 | $32.59 | $33.08 | 309,179 | — | — |
| 2006-05-31 | $31.85 | $32.32 | 473,272 | — | — |
| 2006-05-30 | $31.74 | $32.21 | 386,198 | — | — |
| 2006-05-26 | $32.41 | $32.89 | 542,776 | — | — |
| 2006-05-25 | $33.08 | $33.57 | 658,912 | — | — |
| 2006-05-24 | $34.89 | $35.41 | 559,241 | — | — |
| 2006-05-23 | $35.97 | $36.51 | 276,361 | — | — |
| 2006-05-22 | $37.10 | $37.66 | 228,293 | — | — |
| 2006-05-19 | $37.64 | $38.20 | 185,530 | — | — |
| 2006-05-18 | $37.78 | $38.35 | 175,032 | — | — |
| 2006-05-17 | $37.49 | $38.06 | 170,060 | — | — |
| 2006-05-16 | $37.33 | $37.89 | 170,833 | — | — |
| 2006-05-15 | $37.42 | $37.98 | 226,083 | — | — |
| 2006-05-12 | $37.60 | $38.17 | 177,795 | — | — |
| 2006-05-11 | $38.52 | $39.09 | 507,306 | — | — |
| 2006-05-10 | $39.55 | $40.14 | 220,116 | — | — |
| 2006-05-09 | $38.66 | $39.24 | 131,827 | — | — |
| 2006-05-08 | $38.46 | $39.04 | 123,760 | — | — |
| 2006-05-05 | $37.92 | $38.49 | 82,433 | — | — |
| 2006-05-04 | $37.50 | $38.06 | 206,414 | — | — |
| 2006-05-03 | $37.29 | $37.85 | 169,949 | — | — |
| 2006-05-02 | $37.93 | $38.50 | 134,479 | — | — |
| 2006-05-01 | $38.04 | $38.61 | 522,665 | — | — |
| 2006-04-28 | $37.40 | $37.96 | 123,760 | — | — |
| 2006-04-27 | $37.31 | $37.87 | 143,982 | — | — |
| 2006-04-26 | $37.58 | $38.15 | 184,646 | — | — |
| 2006-04-25 | $37.06 | $37.61 | 142,103 | — | — |
| 2006-04-24 | $37.34 | $37.90 | 266,968 | — | — |
| 2006-04-21 | $37.60 | $38.17 | 129,948 | — | — |
| 2006-04-20 | $38.10 | $38.67 | 130,390 | — | — |
| 2006-04-19 | $38.37 | $38.95 | 253,377 | — | — |
| 2006-04-18 | $38.28 | $38.85 | 312,384 | — | — |
| 2006-04-17 | $37.20 | $37.76 | 485,758 | — | — |
| 2006-04-13 | $36.05 | $36.59 | 191,055 | — | — |
| 2006-04-12 | $36.21 | $36.75 | 216,912 | — | — |
| 2006-04-11 | $35.78 | $36.32 | 253,819 | — | — |
| 2006-04-10 | $36.31 | $36.85 | 314,373 | — | — |
| 2006-04-07 | $37.40 | $37.96 | 784,219 | — | — |
| 2006-04-06 | $34.54 | $35.06 | 188,955 | — | — |
| 2006-04-05 | $34.77 | $35.29 | 294,483 | — | — |
| 2006-04-04 | $35.61 | $36.15 | 369,733 | — | — |
| 2006-04-03 | $35.00 | $35.53 | 202,547 | — | — |
| 2006-03-31 | $35.19 | $35.72 | 176,911 | — | — |
| 2006-03-30 | $35.28 | $35.81 | 147,518 | — | — |
| 2006-03-29 | $35.43 | $35.96 | 120,335 | — | — |
| 2006-03-28 | $34.81 | $35.34 | 311,279 | — | — |
| 2006-03-27 | $34.70 | $35.22 | 72,930 | — | — |
| 2006-03-24 | $35.14 | $35.67 | 165,087 | — | — |
| 2006-03-23 | $35.09 | $35.61 | 93,262 | — | — |
| 2006-03-22 | $35.30 | $35.83 | 114,810 | — | — |
| 2006-03-21 | $34.96 | $35.48 | 194,259 | — | — |
| 2006-03-20 | $35.02 | $35.55 | 202,989 | — | — |
| 2006-03-17 | $34.70 | $35.22 | 545,870 | — | — |
| 2006-03-16 | $34.88 | $35.40 | 271,167 | — | — |
| 2006-03-15 | $35.39 | $35.92 | 154,037 | — | — |
| 2006-03-14 | $35.65 | $36.18 | 274,703 | — | — |
| 2006-03-13 | $35.06 | $35.58 | 470,399 | — | — |
| 2006-03-10 | $34.34 | $34.86 | 214,039 | — | — |
| 2006-03-09 | $33.93 | $34.44 | 457,581 | — | — |
| 2006-03-08 | $34.48 | $35.00 | 247,410 | — | — |
| 2006-03-07 | $34.30 | $34.81 | 273,598 | — | — |
| 2006-03-06 | $34.81 | $35.33 | 889,083 | — | — |
| 2006-03-03 | $36.29 | $36.83 | 507,969 | — | — |
| 2006-03-02 | $36.43 | $36.97 | 593,827 | — | — |
| 2006-03-01 | $36.09 | $36.63 | 507,969 | — | — |
| 2006-02-28 | $36.74 | $37.29 | 246,194 | — | — |
| 2006-02-27 | $37.18 | $37.73 | 196,801 | — | — |
| 2006-02-24 | $37.21 | $37.77 | 140,225 | — | — |
| 2006-02-23 | $37.23 | $37.79 | 166,966 | — | — |
| 2006-02-22 | $37.25 | $37.81 | 120,224 | — | — |
| 2006-02-21 | $36.74 | $37.29 | 180,999 | — | — |
| 2006-02-17 | $37.74 | $38.30 | 213,265 | — | — |
| 2006-02-16 | $37.39 | $37.95 | 101,660 | — | — |
| 2006-02-15 | $37.29 | $37.84 | 186,524 | — | — |
| 2006-02-14 | $36.84 | $37.39 | 258,902 | — | — |
| 2006-02-13 | $36.09 | $36.63 | 300,008 | — | — |
| 2006-02-10 | $35.42 | $35.95 | 212,160 | — | — |
| 2006-02-09 | $34.66 | $35.18 | 159,673 | — | — |
| 2006-02-08 | $34.48 | $35.00 | 250,946 | — | — |
| 2006-02-07 | $34.07 | $34.58 | 142,214 | — | — |
| 2006-02-06 | $34.33 | $34.85 | 238,349 | — | — |
| 2006-02-03 | $34.59 | $35.11 | 134,700 | — | — |
| 2006-02-02 | $34.62 | $35.13 | 166,966 | — | — |
| 2006-02-01 | $35.13 | $35.66 | 216,028 | — | — |
| 2006-01-31 | $35.25 | $35.78 | 192,491 | — | — |
| 2006-01-30 | $34.77 | $35.29 | 190,171 | — | — |
| 2006-01-27 | $34.75 | $35.27 | 232,161 | — | — |
| 2006-01-26 | $34.48 | $35.00 | 272,272 | — | — |
| 2006-01-25 | $33.63 | $34.13 | 191,055 | — | — |
| 2006-01-24 | $33.40 | $33.90 | 632,723 | — | — |
| 2006-01-23 | $32.31 | $32.79 | 302,218 | — | — |
| 2006-01-20 | $32.54 | $33.03 | 225,531 | — | — |
| 2006-01-19 | $33.17 | $33.67 | 162,325 | — | — |
| 2006-01-18 | $33.51 | $34.01 | 225,641 | — | — |
| 2006-01-17 | $33.62 | $34.12 | 184,977 | — | — |
| 2006-01-13 | $34.03 | $34.54 | 141,551 | — | — |
| 2006-01-12 | $34.34 | $34.86 | 113,042 | — | — |
| 2006-01-11 | $34.86 | $35.38 | 130,059 | — | — |
| 2006-01-10 | $35.33 | $35.86 | 108,290 | — | — |
| 2006-01-09 | $34.85 | $35.37 | 117,462 | — | — |
| 2006-01-06 | $34.52 | $35.03 | 144,534 | — | — |
| 2006-01-05 | $34.03 | $34.54 | 132,821 | — | — |
| 2006-01-04 | $34.26 | $34.78 | 151,496 | — | — |
| 2006-01-03 | $34.32 | $34.83 | 318,793 | — | — |